|
Closing price on 2/7/2014
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.60 |
| Volume |
270 |
| Split-adjusted Price |
10.51 |
|
|
MCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2014
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
10.51
|
270
|
|
|
2/6/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.45
|
0
|
|
|
1/27/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.45
|
920
|
|
|
1/24/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.45
|
0
|
|
|
1/23/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.45
|
30,000
|
|
|
1/22/2014
|
-0.50 / -2.78%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
10.45
|
5,010
|
|
|
1/21/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.75
|
100
|
|
|
1/20/2014
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
10.75
|
3,100
|
|
|
1/17/2014
|
+0.90 / +5.26%
|
17.40
|
18.00
|
17.40
|
18.00
|
18.00
|
10.75
|
2,700
|
|
|
1/16/2014
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
10.21
|
170
|
|
|
1/15/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.15
|
5,110
|
|
|
1/14/2014
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
10.15
|
1,400
|
|
|
1/13/2014
|
+0.50 / +3.13%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
9.85
|
170
|
|
|
1/10/2014
|
-1.00 / -5.88%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
9.55
|
3,200
|
|
|
1/9/2014
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.15
|
500
|
|
|
1/8/2014
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.39
|
0
|
|
|
1/7/2014
|
+1.00 / +6.10%
|
16.80
|
17.50
|
16.80
|
17.40
|
17.40
|
10.39
|
2,260
|
|
|
1/6/2014
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.79
|
0
|
|
|
1/3/2014
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.79
|
1,000
|
|
|
1/2/2014
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.79
|
5,000
|
|
|
12/31/2013
|
-0.20 / -1.20%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.79
|
500
|
|
|
12/30/2013
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.91
|
2,010
|
|
|
12/27/2013
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.91
|
2,000
|
|
|
12/26/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.85
|
0
|
|
|
12/25/2013
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.85
|
200
|
|
|
12/24/2013
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.73
|
260
|
|
|
12/23/2013
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.85
|
500
|
|
|
12/20/2013
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.73
|
350
|
|
|
12/19/2013
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.67
|
0
|
|
|
12/18/2013
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
9.67
|
2,940
|
|
|